SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:492.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00492000 | 2024-06-17 2:18PM EDT | 2024-06-21 | 55.70 | 54.73 | 55.32 | +5.32 | +10.56% | 23 | 698 | 50.20% |
| SPY240628C00492000 | 2024-06-14 12:24PM EDT | 2024-06-28 | 50.54 | 54.73 | 55.32 | +0.79 | +1.59% | 3 | 155 | 30.27% |
| SPY240719C00492000 | 2024-06-17 11:55AM EDT | 2024-07-19 | 53.02 | 55.89 | 56.48 | +3.60 | +7.28% | 2 | 458 | 25.32% |
| SPY240731C00492000 | 2024-06-17 11:13AM EDT | 2024-07-31 | 53.98 | 57.02 | 57.63 | +2.13 | +4.11% | 1 | 5 | 25.34% |
| SPY240816C00492000 | 2024-06-17 9:37AM EDT | 2024-08-16 | 54.85 | 58.97 | 59.58 | +1.08 | +2.01% | 1 | 130 | 25.96% |
| SPY240830C00492000 | 2024-05-22 12:59PM EDT | 2024-08-30 | 48.25 | 60.59 | 61.30 | 0.00 | - | 2 | 5 | 26.28% |
| SPY241231C00492000 | 2024-06-05 3:49PM EDT | 2024-12-31 | 60.40 | 71.12 | 72.24 | 0.00 | - | 2 | 13 | 25.39% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240618P00492000 | 2024-06-12 10:36AM EDT | 2024-06-18 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 65.63% |
| SPY240620P00492000 | 2024-06-10 9:58AM EDT | 2024-06-20 | 0.10 | 0.02 | 0.03 | 0.00 | - | - | 7 | 44.92% |
| SPY240621P00492000 | 2024-06-17 1:31PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 6,135 | 7,392 | 41.21% |
| SPY240624P00492000 | 2024-06-13 12:16PM EDT | 2024-06-24 | 0.10 | 0.04 | 0.05 | 0.00 | - | 3 | 3 | 31.06% |
| SPY240628P00492000 | 2024-06-17 3:41PM EDT | 2024-06-28 | 0.10 | 0.10 | 0.11 | -0.07 | -41.18% | 67 | 12,118 | 27.39% |
| SPY240719P00492000 | 2024-06-17 3:59PM EDT | 2024-07-19 | 0.41 | 0.41 | 0.42 | -0.13 | -24.07% | 45 | 31,042 | 19.78% |
| SPY240731P00492000 | 2024-06-17 3:35PM EDT | 2024-07-31 | 0.68 | 0.71 | 0.73 | -0.21 | -23.60% | 36 | 544 | 18.75% |
| SPY240816P00492000 | 2024-06-17 2:25PM EDT | 2024-08-16 | 1.14 | 1.18 | 1.20 | -0.23 | -16.79% | 5 | 5,850 | 17.90% |
| SPY240830P00492000 | 2024-06-17 3:12PM EDT | 2024-08-30 | 1.57 | 1.61 | 1.63 | -0.22 | -12.29% | 106 | 1,471 | 17.37% |
| SPY241031P00492000 | 2024-06-13 11:47AM EDT | 2024-10-31 | 3.94 | 3.73 | 3.78 | 0.00 | - | 1 | 7 | 16.31% |
| SPY241129P00492000 | 2024-06-07 1:48PM EDT | 2024-11-29 | 5.85 | 4.96 | 5.03 | 0.00 | - | 1 | 8 | 16.31% |
| SPY241231P00492000 | 2024-06-13 9:58AM EDT | 2024-12-31 | 6.20 | 6.05 | 6.15 | 0.00 | - | 1 | 39 | 16.07% |
| SPY250131P00492000 | 2024-05-07 11:23AM EDT | 2025-01-31 | 12.75 | 8.35 | 8.61 | 0.00 | - | - | 1 | 17.08% |
| SPY250331P00492000 | 2024-04-29 10:22AM EDT | 2025-03-31 | 17.88 | 12.43 | 12.50 | 0.00 | - | 3 | 447 | 17.99% |
© 2024 Yahoo. All rights reserved.